Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ANA Holdings Inc. (9202.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,571.00-1.50 (-0.06%)
As of 09:07AM JST. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20222,572.002,576.002,565.502,571.002,571.00163,800
Aug 18, 20222,585.502,593.502,563.002,572.502,572.501,832,400
Aug 17, 20222,609.502,640.002,597.002,598.002,598.003,235,600
Aug 16, 20222,585.002,605.002,567.002,605.002,605.003,510,400
Aug 15, 20222,558.002,581.502,548.502,572.502,572.502,021,800
Aug 12, 20222,552.502,566.002,540.502,555.502,555.502,355,700
Aug 10, 20222,570.502,580.002,534.002,542.002,542.002,355,600
Aug 09, 20222,583.002,600.002,569.002,585.002,585.002,516,100
Aug 08, 20222,580.002,591.502,557.002,576.002,576.001,711,000
Aug 05, 20222,549.002,596.002,546.002,582.502,582.503,676,400
Aug 04, 20222,575.002,575.502,537.002,546.002,546.002,265,900
Aug 03, 20222,550.002,584.502,533.502,556.502,556.504,296,700
Aug 02, 20222,537.002,560.002,508.002,540.502,540.505,185,400
Aug 01, 20222,489.002,532.002,480.002,532.002,532.005,266,900
Jul 29, 20222,450.002,473.002,448.502,473.002,473.001,781,600
Jul 28, 20222,475.002,476.002,449.502,452.502,452.501,571,100
Jul 27, 20222,448.002,466.002,441.502,462.502,462.501,400,000
Jul 26, 20222,462.002,479.002,444.002,446.502,446.501,686,400
Jul 25, 20222,413.002,459.002,411.502,456.502,456.502,333,500
Jul 22, 20222,400.002,421.502,393.002,414.002,414.002,812,600
Jul 21, 20222,436.502,453.502,427.002,437.002,437.002,542,700
Jul 20, 20222,450.002,464.002,441.502,464.002,464.003,038,900
Jul 19, 20222,427.002,429.502,400.502,427.502,427.501,779,100
Jul 15, 20222,410.002,417.502,379.002,408.502,408.502,783,300
Jul 14, 20222,421.002,440.002,412.502,415.002,415.002,028,200
Jul 13, 20222,451.002,473.002,438.502,441.502,441.502,953,700
Jul 12, 20222,449.502,450.002,405.502,415.502,415.502,616,700
Jul 11, 20222,435.002,463.002,412.002,461.502,461.502,883,500
Jul 08, 20222,409.502,443.002,403.002,422.502,422.503,559,400
Jul 07, 20222,412.002,422.002,337.002,394.502,394.505,906,400
Jul 06, 20222,482.002,482.502,393.002,393.002,393.004,486,800
Jul 05, 20222,481.002,491.002,457.002,474.502,474.502,048,800
Jul 04, 20222,475.002,479.002,451.002,472.502,472.502,318,900
Jul 01, 20222,495.002,498.002,425.002,437.502,437.503,999,700
Jun 30, 20222,502.002,511.002,482.002,499.502,499.502,743,600
Jun 29, 20222,485.002,514.502,480.502,514.002,514.002,260,300
Jun 28, 20222,490.002,510.502,483.502,500.502,500.502,130,700
Jun 27, 20222,527.002,531.502,491.002,500.002,500.002,456,900
Jun 24, 20222,550.002,550.002,496.002,510.002,510.002,521,000
Jun 23, 20222,527.502,546.502,521.502,543.502,543.502,860,100
Jun 22, 20222,537.002,537.002,480.502,494.502,494.503,038,200
Jun 21, 20222,505.502,556.002,479.002,540.502,540.504,865,200
Jun 20, 20222,450.002,474.002,433.002,469.502,469.503,212,400
Jun 17, 20222,385.002,422.002,368.502,410.002,410.004,501,500
Jun 16, 20222,482.502,488.502,431.002,435.002,435.003,272,200
Jun 15, 20222,451.002,481.002,428.502,432.502,432.503,403,300
Jun 14, 20222,500.002,503.502,436.502,457.002,457.006,137,000
Jun 13, 20222,510.002,555.002,503.502,549.002,549.002,862,600
Jun 10, 20222,560.002,577.502,538.002,538.502,538.503,136,800
Jun 09, 20222,559.002,570.502,543.002,556.502,556.502,710,800
Jun 08, 20222,553.002,589.002,543.002,570.002,570.002,635,200
Jun 07, 20222,605.002,616.502,561.502,563.002,563.003,144,500
Jun 06, 20222,531.002,596.002,529.002,593.002,593.003,926,900
Jun 03, 20222,553.002,558.502,515.502,519.502,519.503,294,800
Jun 02, 20222,549.002,562.002,540.502,553.502,553.502,048,700
Jun 01, 20222,538.002,577.002,533.002,565.002,565.002,277,700
May 31, 20222,581.502,590.502,539.002,542.002,542.005,569,400
May 30, 20222,637.002,645.002,601.502,601.502,601.503,841,700
May 27, 20222,599.002,617.502,577.502,606.002,606.005,866,700
May 26, 20222,515.002,585.002,510.002,549.502,549.504,887,100
May 25, 20222,500.002,513.502,473.002,502.002,502.002,863,700
May 24, 20222,510.002,537.502,506.502,516.002,516.002,373,600
May 23, 20222,524.502,539.002,491.002,511.002,511.002,475,700
May 20, 20222,481.002,517.002,467.002,506.502,506.503,169,400
May 19, 20222,448.002,496.002,444.502,484.502,484.503,118,000
May 18, 20222,525.002,527.002,499.002,501.002,501.003,031,700
May 17, 20222,488.002,496.002,472.502,493.002,493.001,767,900
May 16, 20222,490.002,494.002,450.502,473.502,473.502,636,400
May 13, 20222,398.002,464.502,398.002,462.002,462.002,675,200
May 12, 20222,394.002,417.002,391.002,393.002,393.002,282,500
May 11, 20222,407.502,448.002,403.502,423.002,423.002,602,600
May 10, 20222,425.002,426.002,368.502,402.502,402.504,799,900
May 09, 20222,548.002,565.002,455.002,455.002,455.006,297,700
May 06, 20222,558.502,598.502,502.002,585.502,585.506,812,300
May 02, 20222,485.502,528.502,473.002,519.002,519.004,423,800
Apr 28, 20222,443.502,463.002,422.502,453.502,453.503,580,000
Apr 27, 20222,383.002,407.002,372.502,407.002,407.003,337,700
Apr 26, 20222,400.502,436.002,395.002,433.002,433.002,977,900
Apr 25, 20222,405.002,425.002,375.002,409.502,409.505,583,900
Apr 22, 20222,481.002,504.502,470.002,495.002,495.002,499,300
Apr 21, 20222,510.002,525.502,478.002,481.502,481.502,132,500
Apr 20, 20222,509.502,517.502,480.502,485.002,485.002,575,400
Apr 19, 20222,470.502,475.002,450.502,464.002,464.001,770,400
Apr 18, 20222,467.502,471.502,436.002,459.502,459.501,703,000
Apr 15, 20222,503.002,505.502,477.002,482.502,482.501,795,700
Apr 14, 20222,520.002,520.002,476.502,507.002,507.003,774,600
Apr 13, 20222,430.002,430.002,378.002,420.002,420.003,669,800
Apr 12, 20222,400.002,448.002,397.002,413.002,413.002,230,800
Apr 11, 20222,420.002,438.002,398.502,409.502,409.502,212,400
Apr 08, 20222,466.002,473.502,417.502,440.002,440.002,544,500
Apr 07, 20222,498.502,515.002,457.502,466.002,466.002,910,900
Apr 06, 20222,513.002,523.002,496.002,516.002,516.002,360,200
Apr 05, 20222,525.002,536.502,512.002,523.502,523.502,384,500
Apr 04, 20222,565.002,565.002,527.502,534.002,534.002,129,900
Apr 01, 20222,547.502,572.002,532.502,570.002,570.002,347,800
Mar 31, 20222,560.502,593.002,543.502,566.002,566.002,998,900
Mar 30, 20222,554.002,618.002,550.002,589.002,589.004,558,800
Mar 29, 20222,561.002,564.002,520.002,531.002,531.004,469,800
Mar 28, 20222,548.502,587.502,537.502,556.502,556.504,333,500
Mar 25, 20222,525.502,544.002,500.502,505.502,505.502,850,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement